Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Origin Material (ORGN.US) Share Price History

Time period:
to
Date Open High Low Close Volume
3rd Apr 2026 (Fri) 2.01 2.20 1.92 2.175 5,593
2nd Apr 2026 (Thu) 2.01 2.20 1.92 2.175 5,593
1st Apr 2026 (Wed) 2.25 2.48 2.20 2.19 7,019
31st Mar 2026 (Tue) 2.36 2.36 2.10 2.28 9,558
30th Mar 2026 (Mon) 2.68 2.68 2.30 2.41 15,828
27th Mar 2026 (Fri) 3.74 4.00 3.68 3.66 19,406
26th Mar 2026 (Thu) 3.39 3.90 3.32 3.61 10,799
25th Mar 2026 (Wed) 3.32 3.32 3.15 3.31 1,001
24th Mar 2026 (Tue) 3.17 3.38 3.17 3.24 841
23rd Mar 2026 (Mon) 2.87 3.435 2.86 3.24 3,257
20th Mar 2026 (Fri) 3.30 3.31 2.71 2.87 4,376
19th Mar 2026 (Thu) 0.1081 0.1125 0.103 0.113 267,617
18th Mar 2026 (Wed) 0.1179 0.1179 0.11 0.1122 104,061
17th Mar 2026 (Tue) 0.1215 0.127 0.1164 0.1178 69,328
16th Mar 2026 (Mon) 0.1221 0.1254 0.1181 0.1184 45,241
13th Mar 2026 (Fri) 0.1307 0.131 0.1138 0.1208 37,827
12th Mar 2026 (Thu) 0.13 0.132 0.1251 0.125 103,395
11th Mar 2026 (Wed) 0.1399 0.14 0.124 0.1308 111,312
10th Mar 2026 (Tue) 0.1499 0.1499 0.1401 0.1401 49,195
9th Mar 2026 (Mon) 0.15 0.1504 0.1415 0.1463 121,862
6th Mar 2026 (Fri) 0.1518 0.1581 0.1505 0.1572 11,790
5th Mar 2026 (Thu) 0.1533 0.1586 0.15 0.15 12,469
4th Mar 2026 (Wed) 0.1608 0.171 0.14 0.156 146,322
3rd Mar 2026 (Tue) 0.151 0.1578 0.1385 0.1587 29,476
2nd Mar 2026 (Mon) 0.152 0.1577 0.1457 0.1478 68,264
27th Feb 2026 (Fri) 0.1687 0.1703 0.1524 0.1529 119,292
26th Feb 2026 (Thu) 0.1617 0.176 0.1601 0.1695 285,856
25th Feb 2026 (Wed) 0.1567 0.1567 0.1509 0.1509 0
24th Feb 2026 (Tue) 0.1567 0.1567 0.1481 0.1481 0
23rd Feb 2026 (Mon) 0.1567 0.1598 0.14 0.1471 78,812
20th Feb 2026 (Fri) 0.1563 0.1624 0.1563 0.1563 11,906
19th Feb 2026 (Thu) 0.1574 0.1607 0.15 0.161 30,595
18th Feb 2026 (Wed) 0.15 0.1629 0.1492 0.1585 20,026
17th Feb 2026 (Tue) 0.1621 0.166 0.1461 0.1475 99,944
16th Feb 2026 (Mon) 0.152 0.1593 0.1491 0.1537 25,054
13th Feb 2026 (Fri) 0.152 0.1593 0.1491 0.1537 25,054
12th Feb 2026 (Thu) 0.1577 0.1699 0.148 0.1484 68,631
11th Feb 2026 (Wed) 0.1675 0.1675 0.1513 0.1558 140,328
10th Feb 2026 (Tue) 0.1651 0.17 0.16 0.161 123,718
9th Feb 2026 (Mon) 0.1732 0.1806 0.16 0.1679 86,228
6th Feb 2026 (Fri) 0.1661 0.182 0.1657 0.1688 79,579
FTSE 100 Latest
Value10,436.29
Change71.50